64,760$
-1,57%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 65,25 | 65,30 | 64,34 | 64,76 | -1,57% | 435.792,00 |
| 26.03.2026 | 66,08 | 66,91 | 65,00 | 65,79 | -0,56% | 487.083,00 |
| 25.03.2026 | 70,14 | 70,51 | 65,13 | 66,16 | -3,81% | 485.187,00 |
| 24.03.2026 | 67,97 | 69,01 | 66,71 | 68,78 | -0,12% | 194.080,00 |
| 23.03.2026 | 69,79 | 71,07 | 66,64 | 68,86 | 4,40% | 396.369,00 |
| 20.03.2026 | 66,43 | 66,60 | 65,00 | 65,96 | -0,62% | 242.215,00 |
| 19.03.2026 | 66,07 | 67,69 | 65,99 | 66,37 | 0,02% | 241.940,00 |
| 18.03.2026 | 67,01 | 67,88 | 65,82 | 66,36 | -1,89% | 328.386,00 |
| 17.03.2026 | 69,04 | 69,95 | 67,49 | 67,64 | -1,05% | 342.277,00 |
| 16.03.2026 | 69,79 | 71,91 | 67,28 | 68,36 | -1,99% | 363.013,00 |
| 13.03.2026 | 70,25 | 70,68 | 68,44 | 69,75 | -0,71% | 350.561,00 |
| 12.03.2026 | 71,35 | 73,57 | 70,08 | 70,25 | -2,09% | 393.755,00 |
| 11.03.2026 | 72,61 | 73,05 | 71,43 | 71,75 | -1,46% | 296.581,00 |
| 10.03.2026 | 74,71 | 75,24 | 71,04 | 72,81 | -3,32% | 303.795,00 |
| 09.03.2026 | 73,83 | 75,50 | 73,01 | 75,31 | -0,76% | 182.774,00 |
| 06.03.2026 | 75,06 | 76,10 | 72,63 | 75,89 | 1,36% | 349.125,00 |
| 05.03.2026 | 75,24 | 76,49 | 73,99 | 74,87 | -0,85% | 214.812,00 |
| 04.03.2026 | 77,92 | 77,92 | 75,49 | 75,51 | -2,63% | 217.540,00 |
| 03.03.2026 | 76,33 | 78,14 | 75,44 | 77,55 | -0,31% | 164.254,00 |
| 02.03.2026 | 82,92 | 82,92 | 77,61 | 77,79 | -6,58% | 233.601,00 |
| 27.02.2026 | 78,40 | 83,50 | 75,89 | 83,27 | 4,48% | 396.916,00 |
| 26.02.2026 | 75,01 | 79,76 | 74,64 | 79,70 | 6,04% | 306.655,00 |
| 25.02.2026 | 76,07 | 76,07 | 72,84 | 75,16 | 0,07% | 234.391,00 |
| 24.02.2026 | 76,71 | 76,73 | 74,89 | 75,11 | -4,94% | 203.929,00 |
| 20.02.2026 | 78,74 | 80,15 | 76,53 | 79,01 | 0,42% | 146.837,00 |
| 19.02.2026 | 77,96 | 79,10 | 77,29 | 78,68 | 0,99% | 112.977,00 |
| 18.02.2026 | 76,08 | 78,52 | 75,98 | 77,91 | 2,33% | 107.469,00 |
| 17.02.2026 | 77,46 | 78,22 | 75,79 | 76,14 | -1,14% | 111.204,00 |
| 13.02.2026 | 76,28 | 77,60 | 75,55 | 77,01 | 1,87% | 218.839,00 |
| 12.02.2026 | 78,29 | 78,98 | 75,13 | 75,60 | -3,49% | 194.685,00 |
| 11.02.2026 | 87,84 | 87,84 | 78,03 | 78,33 | -10,11% | 181.398,00 |
| 10.02.2026 | 86,23 | 87,67 | 85,31 | 87,14 | 1,01% | 122.200,00 |
| 09.02.2026 | 87,55 | 88,78 | 85,45 | 86,27 | -0,92% | 156.879,00 |
| 06.02.2026 | 89,26 | 89,26 | 86,53 | 87,07 | -1,37% | 186.372,00 |
| 05.02.2026 | 90,93 | 91,20 | 87,93 | 88,28 | -2,72% | 109.023,00 |
| 04.02.2026 | 90,74 | 91,68 | 89,51 | 90,75 | 1,06% | 95.788,00 |
| 03.02.2026 | 93,47 | 93,88 | 88,05 | 89,79 | -4,38% | 121.163,00 |
| 02.02.2026 | 92,70 | 94,40 | 91,82 | 93,90 | 0,70% | 104.709,00 |
| 30.01.2026 | 92,36 | 93,30 | 90,14 | 93,25 | 2,32% | 123.933,00 |
| 29.01.2026 | 92,92 | 93,90 | 89,98 | 91,14 | -1,38% | 122.156,00 |
| 28.01.2026 | 93,86 | 95,20 | 91,44 | 92,41 | -1,19% | 106.275,00 |
| 27.01.2026 | 94,76 | 94,76 | 93,40 | 93,52 | -1,32% | 74.443,00 |
| 26.01.2026 | 96,23 | 96,62 | 93,26 | 94,77 | -1,21% | 138.610,00 |
| 22.01.2026 | 95,84 | 97,26 | 95,56 | 95,93 | 0,07% | 185.350,00 |
| 21.01.2026 | 94,68 | 96,52 | 94,68 | 95,86 | 1,59% | 139.659,00 |
| 20.01.2026 | 95,49 | 96,50 | 94,36 | 94,36 | -2,35% | 144.914,00 |
| 16.01.2026 | 97,72 | 97,96 | 95,40 | 96,63 | -0,30% | 110.581,00 |
| 15.01.2026 | 94,75 | 97,80 | 89,63 | 96,92 | 2,25% | 150.545,00 |
| 14.01.2026 | 93,70 | 95,33 | 91,33 | 94,79 | 1,87% | 138.050,00 |
| 13.01.2026 | 94,20 | 94,37 | 92,82 | 93,05 | -0,65% | 82.715,00 |
| 12.01.2026 | 93,31 | 94,99 | 90,95 | 93,66 | -0,23% | 121.957,00 |
| 09.01.2026 | 92,63 | 93,90 | 91,34 | 93,88 | 1,56% | 119.112,00 |
| 08.01.2026 | 87,27 | 93,05 | 87,27 | 92,44 | 5,32% | 221.352,00 |
| 07.01.2026 | 88,74 | 89,42 | 86,21 | 87,77 | -1,07% | 160.938,00 |
| 06.01.2026 | 88,12 | 89,29 | 87,27 | 88,72 | 0,00% | 111.493,00 |
| 05.01.2026 | 85,31 | 89,65 | 85,31 | 88,72 | 4,00% | 83.481,00 |
| 02.01.2026 | 85,30 | 85,71 | 84,33 | 85,31 | 0,01% | 91.871,00 |
| 31.12.2025 | 86,59 | 86,75 | 85,14 | 85,30 | -1,38% | 70.907,00 |
| 30.12.2025 | 87,92 | 89,11 | 86,43 | 86,49 | -2,35% | 94.898,00 |
| 29.12.2025 | 86,29 | 88,99 | 85,63 | 88,57 | 2,77% | 238.683,00 |
| 26.12.2025 | 86,58 | 86,65 | 85,55 | 86,18 | -0,35% | 60.275,00 |
| 24.12.2025 | 85,42 | 86,94 | 85,05 | 86,48 | 1,08% | 44.165,00 |
| 23.12.2025 | 85,52 | 86,05 | 84,24 | 85,56 | -0,12% | 108.438,00 |
| 22.12.2025 | 85,57 | 87,24 | 85,46 | 85,66 | 0,25% | 105.833,00 |
| 19.12.2025 | 85,58 | 87,09 | 84,52 | 85,45 | -0,54% | 145.090,00 |
| 18.12.2025 | 86,77 | 88,58 | 85,24 | 85,91 | -0,64% | 161.604,00 |
| 17.12.2025 | 87,32 | 88,47 | 86,17 | 86,46 | -1,43% | 167.032,00 |
| 16.12.2025 | 87,20 | 88,25 | 85,35 | 87,71 | 1,08% | 226.867,00 |
| 15.12.2025 | 87,15 | 87,94 | 85,51 | 86,77 | -0,36% | 121.745,00 |
| 12.12.2025 | 89,77 | 89,91 | 86,84 | 87,08 | -2,27% | 158.651,00 |
| 11.12.2025 | 86,93 | 89,19 | 86,11 | 89,10 | 2,98% | 182.996,00 |
| 10.12.2025 | 83,00 | 86,89 | 82,48 | 86,52 | 4,05% | 241.440,00 |
| 09.12.2025 | 82,47 | 83,65 | 81,40 | 83,15 | 0,84% | 154.997,00 |
| 08.12.2025 | 84,83 | 85,98 | 82,19 | 82,46 | -3,06% | 195.368,00 |
| 05.12.2025 | 84,61 | 85,20 | 83,37 | 85,06 | -0,36% | 128.698,00 |
| 04.12.2025 | 84,01 | 86,85 | 84,01 | 85,37 | 2,11% | 184.112,00 |
| 03.12.2025 | 81,18 | 83,65 | 81,15 | 83,61 | 2,45% | 134.803,00 |
| 02.12.2025 | 79,73 | 82,90 | 78,79 | 81,61 | 4,80% | 232.182,00 |
| 01.12.2025 | 77,83 | 78,87 | 76,79 | 77,87 | -0,22% | 136.910,00 |
| 28.11.2025 | 78,82 | 79,18 | 77,80 | 78,04 | -1,19% | 104.561,00 |
| 26.11.2025 | 78,24 | 79,23 | 77,84 | 78,98 | 0,70% | 141.397,00 |
| 25.11.2025 | 77,27 | 79,40 | 77,11 | 78,43 | 2,18% | 163.469,00 |
| 24.11.2025 | 77,95 | 78,00 | 75,75 | 76,76 | 0,52% | 139.492,00 |
| 20.11.2025 | 76,80 | 77,58 | 75,55 | 76,36 | -0,15% | 194.544,00 |
| 19.11.2025 | 76,78 | 78,87 | 75,99 | 76,48 | -0,98% | 176.369,00 |
| 18.11.2025 | 77,05 | 78,15 | 76,21 | 77,23 | 0,76% | 167.243,00 |
| 17.11.2025 | 77,91 | 78,14 | 76,52 | 76,65 | -3,29% | 166.001,00 |
| 13.11.2025 | 79,22 | 80,81 | 78,73 | 79,26 | 0,34% | 157.841,00 |
| 12.11.2025 | 80,15 | 81,20 | 78,54 | 78,99 | -1,48% | 122.405,00 |
| 11.11.2025 | 83,71 | 83,87 | 78,50 | 80,18 | -3,70% | 163.479,00 |
| 10.11.2025 | 81,91 | 84,20 | 81,15 | 83,26 | 1,77% | 263.331,00 |
| 07.11.2025 | 81,59 | 82,27 | 80,20 | 81,81 | 0,66% | 213.221,00 |
| 06.11.2025 | 82,84 | 82,93 | 80,42 | 81,27 | -2,17% | 270.211,00 |
| 05.11.2025 | 80,87 | 83,61 | 80,56 | 83,07 | 3,03% | 234.504,00 |
| 04.11.2025 | 79,11 | 82,33 | 79,01 | 80,63 | 2,11% | 282.353,00 |
| 03.11.2025 | 80,48 | 81,02 | 78,79 | 78,96 | -1,64% | 190.856,00 |
| 31.10.2025 | 77,47 | 81,61 | 72,03 | 80,28 | -5,70% | 501.110,00 |
| 30.10.2025 | 84,79 | 86,46 | 84,68 | 85,13 | -0,49% | 199.017,00 |
| 29.10.2025 | 87,41 | 88,68 | 85,00 | 85,55 | -2,93% | 229.532,00 |
| 28.10.2025 | 87,19 | 89,41 | 86,62 | 88,14 | 0,22% | 258.738,00 |